002568.SZ002568.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.74 | $22.18 | $21.72 | $21.79 | 3.02M |
| 1/14/2026 | $22.00 | $22.34 | $21.70 | $21.93 | 9.04M |
| 1/13/2026 | $22.40 | $22.40 | $21.94 | $22.00 | 8.69M |
| 1/12/2026 | $22.04 | $22.50 | $21.93 | $22.40 | 9.49M |
| 1/9/2026 | $21.74 | $22.05 | $21.65 | $22.04 | 8.52M |
| 1/8/2026 | $21.50 | $21.94 | $21.34 | $21.76 | 6.63M |
| 1/7/2026 | $22.06 | $22.06 | $21.53 | $21.55 | 9.76M |
| 1/6/2026 | $21.83 | $22.12 | $21.68 | $22.04 | 9.31M |
| 1/5/2026 | $21.81 | $21.97 | $21.53 | $21.85 | 7.28M |
| 12/31/2025 | $21.31 | $21.95 | $21.31 | $21.81 | 10.30M |
| 12/30/2025 | $21.47 | $21.70 | $21.34 | $21.36 | 6.62M |
| 12/29/2025 | $21.45 | $21.75 | $21.32 | $21.49 | 5.94M |
| 12/26/2025 | $21.55 | $21.63 | $21.40 | $21.47 | 4.72M |
| 12/25/2025 | $21.37 | $21.73 | $21.36 | $21.60 | 5.56M |
| 12/24/2025 | $21.21 | $21.56 | $21.13 | $21.42 | 5.18M |
| 12/23/2025 | $21.77 | $21.87 | $21.22 | $21.27 | 7.96M |
| 12/22/2025 | $21.82 | $22.06 | $21.75 | $21.76 | 6.21M |
| 12/19/2025 | $21.38 | $21.83 | $21.22 | $21.79 | 7.92M |
| 12/18/2025 | $21.47 | $21.59 | $21.25 | $21.30 | 6.30M |
| 12/17/2025 | $21.80 | $21.83 | $21.20 | $21.53 | 7.61M |
| 12/16/2025 | $21.18 | $21.85 | $21.18 | $21.79 | 8.85M |
| 12/15/2025 | $21.21 | $21.63 | $21.17 | $21.21 | 10.57M |
| 12/12/2025 | $21.28 | $21.48 | $21.02 | $21.02 | 6.36M |
| 12/11/2025 | $21.69 | $21.75 | $21.16 | $21.16 | 6.07M |
| 12/10/2025 | $21.37 | $21.85 | $20.95 | $21.75 | 10.49M |
| 12/9/2025 | $22.21 | $22.27 | $21.22 | $21.40 | 14.61M |
| 12/8/2025 | $22.35 | $22.51 | $22.28 | $22.30 | 4.80M |
| 12/5/2025 | $22.35 | $22.42 | $22.13 | $22.37 | 4.26M |
| 12/4/2025 | $22.91 | $22.93 | $22.20 | $22.39 | 6.67M |
| 12/3/2025 | $23.10 | $23.20 | $22.83 | $22.93 | 3.76M |
| 12/2/2025 | $23.70 | $23.76 | $23.10 | $23.11 | 7.06M |
| 12/1/2025 | $23.59 | $23.96 | $23.53 | $23.78 | 4.74M |
| 11/28/2025 | $23.55 | $23.67 | $23.45 | $23.51 | 4.37M |
| 11/27/2025 | $23.91 | $24.02 | $23.61 | $23.63 | 4.92M |
| 11/26/2025 | $23.90 | $24.03 | $23.83 | $23.88 | 3.15M |
| 11/25/2025 | $24.14 | $24.19 | $23.85 | $23.93 | 5.09M |
| 11/24/2025 | $24.05 | $24.17 | $23.90 | $24.07 | 3.66M |
| 11/21/2025 | $23.92 | $24.38 | $23.47 | $24.10 | 7.87M |
| 11/20/2025 | $24.18 | $24.22 | $23.81 | $23.98 | 4.45M |
| 11/19/2025 | $24.34 | $24.49 | $24.01 | $24.15 | 5.10M |
| 11/18/2025 | $24.48 | $24.63 | $24.21 | $24.39 | 4.59M |
| 11/17/2025 | $24.75 | $24.75 | $24.29 | $24.58 | 5.14M |
| 11/14/2025 | $25.01 | $25.28 | $24.75 | $24.75 | 6.09M |
| 11/13/2025 | $24.85 | $25.18 | $24.75 | $25.12 | 6.64M |
| 11/12/2025 | $24.87 | $25.16 | $24.75 | $24.92 | 5.82M |
| 11/11/2025 | $25.03 | $25.05 | $24.62 | $24.89 | 8.52M |
| 11/10/2025 | $24.10 | $25.20 | $24.04 | $25.16 | 15.12M |
| 11/7/2025 | $24.25 | $24.42 | $24.05 | $24.09 | 7.13M |
| 11/6/2025 | $24.84 | $24.92 | $24.20 | $24.24 | 11.39M |
| 11/5/2025 | $24.80 | $24.96 | $24.61 | $24.87 | 4.57M |
| 11/4/2025 | $25.10 | $25.10 | $24.80 | $24.95 | 4.87M |
| 11/3/2025 | $25.00 | $25.22 | $24.87 | $25.14 | 5.33M |
| 10/31/2025 | $24.83 | $25.36 | $24.80 | $25.18 | 8.13M |
| 10/30/2025 | $24.95 | $25.12 | $24.80 | $24.84 | 7.26M |
| 10/29/2025 | $25.60 | $25.73 | $24.81 | $24.95 | 14.41M |
| 10/28/2025 | $26.80 | $26.90 | $25.40 | $25.62 | 17.76M |
| 10/27/2025 | $27.08 | $27.49 | $26.44 | $27.28 | 10.05M |
| 10/24/2025 | $26.96 | $27.27 | $26.75 | $26.93 | 7.63M |
| 10/23/2025 | $26.80 | $27.31 | $26.66 | $26.96 | 6.18M |
| 10/22/2025 | $26.62 | $27.29 | $26.50 | $26.87 | 10.16M |
| 10/21/2025 | $26.21 | $26.76 | $25.96 | $26.69 | 7.68M |
| 10/20/2025 | $26.73 | $27.13 | $26.06 | $26.24 | 8.79M |
| 10/17/2025 | $26.92 | $26.99 | $26.22 | $26.49 | 9.26M |